リミックスポイントの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2009/09/30 | 41.6 | 43.2 | 41 | 43.2 | -2.6 | -5.7% | 40,500 |
| 2009/09/29 | 50 | 50 | 45.8 | 45.8 | -6 | -11.6% | 22,000 |
| 2009/09/28 | 55.8 | 55.8 | 51.4 | 51.8 | -5.6 | -9.8% | 5,500 |
| 2009/09/25 | 61.2 | 61.8 | 56.8 | 57.4 | +0.6 | +1.1% | 6,500 |
| 2009/09/24 | 56 | 56.8 | 56 | 56.8 | -5.6 | -9% | 2,000 |
| 2009/09/18 | 63.2 | 63.2 | 62.4 | 62.4 | - | - | 1,000 |
| 2009/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/09/16 | 69.4 | 70.2 | 69.4 | 70.2 | +1.6 | +2.3% | 1,000 |
| 2009/09/15 | 64.6 | 68.6 | 64.6 | 68.6 | +1.6 | +2.4% | 2,000 |
| 2009/09/14 | 67 | 67.2 | 67 | 67 | +0.3 | +0.4% | 6,000 |
| 2009/09/11 | 69.8 | 69.8 | 66.7 | 66.7 | +0.1 | +0.2% | 2,500 |
| 2009/09/10 | 70 | 70 | 66.6 | 66.6 | -1.9 | -2.8% | 2,500 |
| 2009/09/09 | 68.5 | 68.5 | 68.5 | 68.5 | +2.4 | +3.6% | 500 |
| 2009/09/08 | 68.3 | 68.3 | 66 | 66.1 | -5.4 | -7.6% | 9,500 |
| 2009/09/07 | 72.2 | 72.2 | 71.5 | 71.5 | -1.5 | -2.1% | 1,500 |
| 2009/09/04 | 73 | 73 | 72 | 73 | -4.9 | -6.3% | 15,500 |
| 2009/09/03 | 76.3 | 77.9 | 76.3 | 77.9 | - | - | 12,000 |
| 2009/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/09/01 | 78 | 78 | 77.4 | 77.4 | +0.6 | +0.8% | 1,500 |
| 2009/08/31 | 77.2 | 77.2 | 76.6 | 76.8 | -7 | -8.4% | 1,500 |
| 2009/08/28 | 83.2 | 83.8 | 83.2 | 83.8 | +3.8 | +4.8% | 1,500 |
| 2009/08/27 | 78 | 80.1 | 78 | 80 | +2 | +2.6% | 2,000 |
| 2009/08/26 | 78 | 78 | 78 | 78 | -1 | -1.3% | 1,000 |
| 2009/08/25 | 80 | 80.8 | 79 | 79 | -0.6 | -0.8% | 2,500 |
| 2009/08/24 | 80.1 | 81 | 79.6 | 79.6 | -0.8 | -1% | 5,000 |
| 2009/08/21 | 81.2 | 81.2 | 80.4 | 80.4 | -1 | -1.2% | 1,500 |
| 2009/08/20 | 83 | 87.8 | 81.4 | 81.4 | -4.8 | -5.6% | 3,500 |
| 2009/08/19 | 87 | 87 | 86.2 | 86.2 | -0.8 | -0.9% | 1,000 |
| 2009/08/18 | 81.2 | 89.2 | 80.1 | 87 | +5.8 | +7.1% | 6,500 |
| 2009/08/17 | 90 | 90.4 | 80.8 | 81.2 | -1.2 | -1.5% | 18,500 |
| 2009/08/14 | 79.6 | 84.4 | 79.2 | 82.4 | +3.6 | +4.6% | 9,000 |
| 2009/08/13 | 76.6 | 78.8 | 76.6 | 78.8 | +0.8 | +1% | 1,000 |
| 2009/08/12 | 78 | 78 | 78 | 78 | -3 | -3.7% | 2,000 |
| 2009/08/11 | 81 | 81 | 81 | 81 | +0.8 | +1% | 500 |
| 2009/08/10 | 80.2 | 80.2 | 80.2 | 80.2 | -3.8 | -4.5% | 1,000 |
| 2009/08/07 | 84 | 84 | 84 | 84 | -2 | -2.3% | 500 |
| 2009/08/06 | 86 | 86 | 86 | 86 | ±0 | ±0% | 3,000 |
| 2009/08/05 | 86 | 86.8 | 86 | 86 | ±0 | ±0% | 5,000 |
| 2009/08/04 | 85.9 | 90.8 | 85.9 | 86 | - | - | 14,500 |
| 2009/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/31 | 78.1 | 78.2 | 78 | 78 | ±0 | ±0% | 2,500 |
| 2009/07/30 | 78 | 78 | 78 | 78 | +1 | +1.3% | 1,000 |
| 2009/07/29 | 80 | 80 | 77 | 77 | - | - | 3,000 |
| 2009/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/27 | 81.2 | 81.2 | 81.2 | 81.2 | -2 | -2.4% | 500 |
| 2009/07/24 | 78.6 | 83.2 | 78.6 | 83.2 | +7 | +9.2% | 9,500 |
| 2009/07/23 | 76.2 | 76.2 | 76.2 | 76.2 | - | - | 500 |
| 2009/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/21 | 77.2 | 77.7 | 77.2 | 77.2 | -4.6 | -5.6% | 3,500 |
| 2009/07/17 | 80.1 | 82 | 76 | 81.8 | +6.5 | +8.6% | 8,500 |
3851～
3900
件表示中 / 4542件
類似銘柄と比較する
現在ご覧いただいている「ＲＥＭＩＸ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＲＥＭＩＸ | 52,600円 | +51.5% | - | 0.38% | 9.77倍 | 3.61倍 |
|
電力小売りが主力、蓄電池と再エネ強化中。医療Ｗｅｂコンサル売却し、暗号資産へ投資再開 |
| 木曽路 | 232,700円 | +1.5% | +10.0% | 1.29% | 32.12倍 | 2.16倍 |
|
中部地盤。しゃぶしゃぶ最大手で、居酒屋や焼き肉も展開。２１年、千葉の焼き肉「大将軍」を買収 |
| ＪＭＨＤ | 259,700円 | +4.5% | +7.3% | 1.69% | 10.67倍 | 1.57倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
| 上新電 | 235,000円 | +0.2% | +14.6% | 4.26% | 21.69倍 | 0.58倍 |
|
関西地盤の家電量販大手。ＰＣや玩具、ソフトの専門店も展開。営業等でも地元色を全面訴求 |
| リテールＰＴ | 140,700円 | +3.0% | +5.0% | 2.84% | 10.98倍 | 0.71倍 |
|
地方の食品スーパー連合。１５年山口の丸久と大分のマルミヤストア、１７年福岡のマルキョウ統合 |
市場注目の銘柄
チャート関連のコラム
